1. HOME >
  2. 株価時系列 >
  3. 8267 >
  4. 2020年

8267 イオン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,3943,4183,3823,3851,803,8003,385
2020-12-293,3323,4303,3303,4182,628,3003,418
2020-12-283,2463,3123,2333,2982,009,9003,298
2020-12-253,2343,2743,2323,2601,307,7003,260
2020-12-243,1433,2573,1403,2253,196,3003,225
2020-12-233,1093,1203,0853,1171,178,6003,117
2020-12-223,0893,1143,0813,0941,252,7003,094
2020-12-213,1113,1333,0763,0951,361,9003,095
2020-12-183,0833,1193,0633,1172,423,0003,117
2020-12-173,0203,0543,0023,0491,076,9003,049
2020-12-163,0783,0843,0243,0361,313,2003,036
2020-12-153,1053,1303,0483,0501,535,7003,050
2020-12-143,1143,1683,1123,1211,350,7003,121
2020-12-113,0993,1143,0633,1121,704,0003,112
2020-12-103,0773,1103,0743,0961,432,8003,096
2020-12-093,0393,0843,0393,0761,221,1003,076
2020-12-083,0143,0362,988.53,0321,344,3003,032
2020-12-073,0433,0683,0083,018873,9003,018
2020-12-043,0573,0783,0233,0341,248,2003,034
2020-12-033,0703,1183,0363,0551,560,9003,055
2020-12-023,1003,1103,0603,0691,981,3003,069
2020-12-013,1093,1583,0823,0921,437,3003,092
2020-11-303,1663,1703,0903,1052,420,2003,105
2020-11-273,1673,2003,1643,1762,354,3003,176
2020-11-263,1253,1703,1213,1621,427,6003,162
2020-11-253,1633,1823,1013,1242,129,4003,124
2020-11-243,0853,1783,0853,1292,584,9003,129
2020-11-203,0163,0453,0123,0451,670,6003,045
2020-11-193,0033,0212,987.53,0212,378,3003,021
2020-11-182,974.53,0052,9712,987.51,901,5002,987.50
2020-11-173,0063,0172,948.52,972.52,281,8002,972.50
2020-11-162,942.53,0032,940.53,0032,837,4003,003
2020-11-132,9402,9582,900.52,916.51,846,8002,916.50
2020-11-122,9352,953.52,9202,944.51,800,1002,944.50
2020-11-112,900.52,957.52,890.52,957.53,134,9002,957.50
2020-11-102,8632,901.52,850.52,859.52,601,1002,859.50
2020-11-092,8442,8682,8392,8421,740,7002,842
2020-11-062,7892,8222,7832,8081,511,0002,808
2020-11-052,723.52,8102,719.52,8102,258,0002,810
2020-11-042,763.52,771.52,692.52,7061,666,1002,706
2020-11-022,665.52,7192,6602,713.51,569,7002,713.50
2020-10-302,6972,6972,660.52,663.51,717,3002,663.50
2020-10-292,6842,706.52,675.52,689.51,088,2002,689.50
2020-10-282,6632,709.52,6542,704.51,179,9002,704.50
2020-10-272,6832,688.52,6622,6841,199,8002,684
2020-10-262,7142,716.52,6852,690.51,079,1002,690.50
2020-10-232,7352,7442,680.52,7141,665,8002,714
2020-10-222,8002,8002,726.52,7322,045,6002,732
2020-10-212,8272,852.52,800.52,8081,426,2002,808
2020-10-202,8532,8642,8282,830.51,075,0002,830.50
2020-10-192,861.52,8802,851.52,866.51,076,4002,866.50
2020-10-162,8542,856.52,8282,838.51,219,6002,838.50
2020-10-152,864.52,895.52,8542,8581,386,3002,858
2020-10-142,830.52,8672,827.52,8631,551,1002,863
2020-10-132,8252,8392,810.52,8271,054,4002,827
2020-10-122,790.52,8302,783.52,8131,499,3002,813
2020-10-092,8432,8782,7972,8042,292,9002,804
2020-10-082,919.52,9602,8192,8404,900,5002,840
2020-10-072,9102,9402,894.52,939.51,846,9002,939.50
2020-10-062,8922,9372,890.52,927.52,175,1002,927.50
2020-10-052,854.52,9182,849.52,882.51,926,1002,882.50
2020-10-022,860.52,870.52,8122,834.51,759,5002,834.50
2020-09-302,8812,8842,8262,8262,344,6002,826
2020-09-292,8352,887.52,8282,883.51,893,3002,883.50
2020-09-282,8132,857.52,8132,852.52,211,6002,852.50
2020-09-252,8242,8312,8002,8131,906,7002,813
2020-09-242,809.52,8332,8032,809.51,711,9002,809.50
2020-09-232,7252,8302,7192,8293,425,1002,829
2020-09-182,700.52,7502,6912,741.53,833,9002,741.50
2020-09-172,6892,703.52,6732,697.51,135,4002,697.50
2020-09-162,694.52,6962,6702,6921,078,9002,692
2020-09-152,7072,7072,674.52,680.51,454,9002,680.50
2020-09-142,7102,7372,708.52,7291,696,1002,729
2020-09-112,6802,7052,668.52,7052,639,5002,705
2020-09-102,655.52,6792,645.52,677.51,843,3002,677.50
2020-09-092,6022,6492,5952,646.51,712,8002,646.50
2020-09-082,6502,6512,6172,6421,258,4002,642
2020-09-072,6302,659.52,6272,646.51,084,9002,646.50
2020-09-042,6142,656.52,613.52,6381,210,8002,638
2020-09-032,6802,6802,646.52,655.51,274,1002,655.50
2020-09-022,6052,658.52,6022,6572,200,6002,657
2020-09-012,6122,612.52,571.52,581.51,851,8002,581.50
2020-08-312,620.52,6612,6152,6292,202,3002,629
2020-08-282,6232,656.52,585.52,616.53,869,4002,616.50
2020-08-272,6542,6842,6452,650.54,167,2002,650.50
2020-08-262,712.52,7142,6502,6683,473,3002,668
2020-08-252,7132,7212,7082,7131,923,5002,713
2020-08-242,696.52,7112,6882,702.51,515,7002,702.50
2020-08-212,717.52,719.52,673.52,689.52,245,5002,689.50
2020-08-202,7222,722.52,7022,7031,622,7002,703
2020-08-192,7102,730.52,7052,724.51,406,7002,724.50
2020-08-182,698.52,711.52,693.52,705.51,444,4002,705.50
2020-08-172,688.52,715.52,6762,6932,133,5002,693
2020-08-142,7032,7302,6972,7151,759,4002,715
2020-08-132,6902,7152,688.52,709.52,528,8002,709.50
2020-08-122,6372,671.52,6232,6581,864,8002,658
2020-08-112,596.52,655.52,5962,636.52,493,3002,636.50
2020-08-072,568.52,576.52,5572,571.51,045,5002,571.50
2020-08-062,578.52,578.52,551.52,561.51,102,2002,561.50
2020-08-052,578.52,5942,5532,582.51,207,6002,582.50
2020-08-042,5592,588.52,5562,5711,664,1002,571
2020-08-032,5132,533.52,5002,522.51,430,5002,522.50
2020-07-312,5312,537.52,486.52,4902,436,6002,490
2020-07-302,5752,5842,5452,5481,310,2002,548
2020-07-292,5442,5912,5412,573.51,930,0002,573.50
2020-07-282,5392,5652,5262,552.51,691,2002,552.50
2020-07-272,477.52,5522,473.52,5521,696,0002,552
2020-07-222,5452,5452,509.52,509.51,216,1002,509.50
2020-07-212,501.52,537.52,501.52,530.51,683,5002,530.50
2020-07-202,4892,4952,4712,494.5866,4002,494.50
2020-07-172,482.52,4962,4722,481.51,113,5002,481.50
2020-07-162,464.52,4852,4472,4772,218,8002,477
2020-07-152,4582,4872,446.52,485.51,670,5002,485.50
2020-07-142,446.52,4502,420.52,4431,392,9002,443
2020-07-132,4302,469.52,417.52,4542,025,6002,454
2020-07-102,4142,4272,374.52,386.53,186,8002,386.50
2020-07-092,5002,5072,3822,410.55,582,7002,410.50
2020-07-082,5532,5872,533.52,533.52,452,6002,533.50
2020-07-072,5752,5762,5492,5581,628,1002,558
2020-07-062,5202,5722,5152,5682,088,1002,568
2020-07-032,5342,536.52,4842,5081,474,3002,508
2020-07-022,4952,538.52,4942,529.51,995,6002,529.50
2020-07-012,5292,544.52,4842,4922,005,1002,492
2020-06-302,5332,5352,500.52,5051,983,6002,505
2020-06-292,5082,5252,4782,4981,896,6002,498
2020-06-262,477.52,5412,4692,524.53,159,7002,524.50
2020-06-252,472.52,4862,4512,458.51,896,3002,458.50
2020-06-242,472.52,489.52,4642,479.51,671,5002,479.50
2020-06-232,4912,4972,460.52,470.51,503,7002,470.50
2020-06-222,4602,492.52,4522,485.51,461,8002,485.50
2020-06-192,443.52,472.52,431.52,466.52,369,8002,466.50
2020-06-182,4302,444.52,413.52,4391,155,5002,439
2020-06-172,4602,467.52,428.52,444.51,513,6002,444.50
2020-06-162,4172,459.52,3982,456.52,772,1002,456.50
2020-06-152,3902,4422,3762,3761,810,2002,376
2020-06-122,3662,4032,3472,3992,455,5002,399
2020-06-112,3902,4212,3762,4021,928,8002,402
2020-06-102,4272,4412,4042,419.51,878,6002,419.50
2020-06-092,4472,455.52,431.52,4481,475,9002,448
2020-06-082,4472,4472,4202,4471,943,6002,447
2020-06-052,441.52,442.52,3932,415.51,882,8002,415.50
2020-06-042,448.52,4532,4112,442.51,644,2002,442.50
2020-06-032,4302,4452,408.52,4251,639,1002,425
2020-06-022,392.52,4102,381.52,401.51,669,1002,401.50
2020-06-012,3692,382.52,358.52,3771,250,6002,377
2020-05-292,380.52,407.52,371.52,383.53,138,1002,383.50
2020-05-282,341.52,402.52,3362,390.52,785,5002,390.50
2020-05-272,3302,3302,301.52,320.52,075,6002,320.50
2020-05-262,3202,3402,301.52,3401,562,2002,340
2020-05-252,3182,3182,268.52,3001,498,7002,300
2020-05-222,3072,313.52,275.52,283.51,190,9002,283.50
2020-05-212,3152,336.52,304.52,304.51,648,5002,304.50
2020-05-202,313.52,3302,298.52,3071,855,4002,307
2020-05-192,2702,3242,258.52,307.52,924,8002,307.50
2020-05-182,2162,2432,205.52,2421,301,9002,242
2020-05-152,2202,2302,202.52,210.51,382,4002,210.50
2020-05-142,2492,260.52,200.52,200.51,454,2002,200.50
2020-05-132,2322,2622,2182,2581,812,1002,258
2020-05-122,222.52,272.52,2162,250.52,187,7002,250.50
2020-05-112,1762,2302,1752,2131,811,9002,213
2020-05-082,155.52,1752,1402,1752,193,5002,175
2020-05-072,1062,121.52,090.52,118.52,222,8002,118.50
2020-05-012,147.52,153.52,107.52,114.52,574,0002,114.50
2020-04-302,1652,1902,1602,171.53,283,4002,171.50
2020-04-282,1512,1592,1282,1492,169,3002,149
2020-04-272,150.52,159.52,132.52,159.51,875,9002,159.50
2020-04-242,1712,171.52,1262,140.52,781,3002,140.50
2020-04-232,1592,171.52,1462,171.51,696,0002,171.50
2020-04-222,152.52,166.52,1282,151.52,288,4002,151.50
2020-04-212,1632,1842,1462,176.52,286,1002,176.50
2020-04-202,1682,2012,1532,178.51,991,8002,178.50
2020-04-172,2202,229.52,1772,2072,747,7002,207
2020-04-162,2002,2052,1722,197.52,925,2002,197.50
2020-04-152,1762,233.52,169.52,232.53,751,1002,232.50
2020-04-142,1732,1862,144.52,175.52,674,7002,175.50
2020-04-132,098.52,197.52,0952,1764,124,8002,176
2020-04-102,1432,1452,0782,113.53,713,9002,113.50
2020-04-092,1902,1922,1112,161.53,479,1002,161.50
2020-04-082,176.52,2152,1352,204.54,074,9002,204.50
2020-04-072,249.52,284.52,105.52,150.55,411,8002,150.50
2020-04-062,0442,234.52,0352,221.55,533,1002,221.50
2020-04-032,1502,1972,030.52,044.54,836,1002,044.50
2020-04-022,2332,253.52,1582,161.54,244,7002,161.50
2020-04-012,3502,3602,228.52,242.54,446,8002,242.50
2020-03-312,4492,485.52,383.52,3994,823,6002,399
2020-03-302,3562,4502,3532,4504,671,7002,450
2020-03-272,3692,4062,305.52,4066,463,4002,406
2020-03-262,2802,3312,2102,3315,558,6002,331
2020-03-252,2632,3242,2502,3244,987,0002,324
2020-03-242,219.52,2392,1772,2134,535,1002,213
2020-03-232,3042,3822,1032,133.59,789,0002,133.50
2020-03-192,250.52,313.52,2212,299.58,702,8002,299.50
2020-03-182,104.52,2392,0982,1677,265,4002,167
2020-03-171,8582,084.51,845.52,0647,892,3002,064
2020-03-161,8901,9471,8821,884.54,621,1001,884.50
2020-03-131,8501,9481,808.51,8838,147,6001,883
2020-03-121,916.51,9441,885.51,930.55,300,9001,930.50
2020-03-111,9602,0031,957.51,9743,467,2001,974
2020-03-101,8681,970.51,8261,956.54,825,2001,956.50
2020-03-091,9381,945.51,8711,908.55,036,7001,908.50
2020-03-061,9882,0031,967.51,9833,424,9001,983
2020-03-052,0082,011.51,979.52,0073,232,1002,007
2020-03-041,990.52,0191,9661,9685,091,3001,968
2020-03-032,116.52,1232,040.52,040.52,998,0002,040.50
2020-03-021,9912,0931,9852,0733,801,4002,073
2020-02-281,980.52,0381,980.52,014.56,067,9002,014.50
2020-02-272,120.52,123.52,061.52,075.55,469,2002,075.50
2020-02-262,217.52,2182,161.52,1716,579,8002,171
2020-02-252,2272,2542,217.52,2275,449,4002,227
2020-02-212,3032,3132,2812,296.52,349,7002,296.50
2020-02-202,3392,351.52,2982,3002,434,6002,300
2020-02-192,3202,3322,3132,328.51,413,0002,328.50
2020-02-182,3202,3282,307.52,3101,318,2002,310
2020-02-172,3002,3252,2922,3211,539,0002,321
2020-02-142,3052,313.52,2952,313.51,364,6002,313.50
2020-02-132,314.52,3162,297.52,3111,344,4002,311
2020-02-122,328.52,329.52,2962,303.52,262,5002,303.50
2020-02-102,3302,3452,323.52,3361,234,0002,336
2020-02-072,3502,3582,327.52,344.51,515,2002,344.50
2020-02-062,3332,379.52,331.52,352.53,016,5002,352.50
2020-02-052,2752,3062,2752,3001,895,7002,300
2020-02-042,228.52,2522,2242,249.51,460,1002,249.50
2020-02-032,2102,249.52,2052,2391,885,1002,239
2020-01-312,2352,2682,2312,253.51,873,0002,253.50
2020-01-302,2422,2532,2102,214.51,938,1002,214.50
2020-01-292,249.52,2622,240.52,2481,433,2002,248
2020-01-282,233.52,2492,2272,245.51,802,3002,245.50
2020-01-272,224.52,264.52,2202,2521,909,6002,252
2020-01-242,314.52,3162,2772,2811,606,8002,281
2020-01-232,3252,3272,3042,310.51,803,5002,310.50
2020-01-222,3102,342.52,301.52,3331,594,4002,333
2020-01-212,340.52,340.52,3102,313.51,500,6002,313.50
2020-01-202,343.52,358.52,3362,3411,099,7002,341
2020-01-172,3842,388.52,341.52,343.52,181,9002,343.50
2020-01-162,3832,3992,362.52,380.52,047,5002,380.50
2020-01-152,343.52,3832,337.52,3832,901,0002,383
2020-01-142,262.52,343.52,2602,3393,417,7002,339
2020-01-102,2732,287.52,2662,2801,716,9002,280
2020-01-092,261.52,2732,2512,2611,796,5002,261
2020-01-082,2312,244.52,2122,2382,128,2002,238
2020-01-072,2302,266.52,2262,263.51,597,8002,263.50
2020-01-062,2302,240.52,2202,224.52,110,8002,224.50

分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株